Kuehne & Nagel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	206.00	207.70	200.60	202.80	176.30	264,882
2022-09-22	206.50	211.10	205.80	205.80	178.91	237,119
2022-09-21	210.40	212.10	207.80	211.00	183.43	243,045
2022-09-20	214.80	216.00	209.50	211.30	183.69	254,475
2022-09-19	211.40	215.10	210.90	213.70	185.78	168,736
2022-09-16	218.40	218.40	210.70	211.00	183.43	697,909
2022-09-15	218.20	221.20	218.00	220.00	191.26	210,020
2022-09-14	219.90	220.90	216.30	218.90	190.30	180,334
2022-09-13	222.80	226.00	218.20	219.90	191.17	272,296
2022-09-12	220.10	225.20	220.10	221.60	192.65	142,633
2022-09-09	216.80	220.70	216.80	219.00	190.39	181,296
2022-09-08	214.10	217.80	210.60	216.70	188.39	297,290
2022-09-07	211.20	215.00	208.20	215.00	186.91	466,352
2022-09-06	216.50	220.00	211.60	212.30	184.56	192,988
2022-09-05	219.80	222.80	216.60	216.60	188.30	165,539
2022-09-02	219.40	224.60	217.60	224.00	194.73	172,353
2022-09-01	223.00	223.50	216.20	218.30	189.78	235,792
2022-08-31	226.70	229.20	223.70	226.00	196.47	259,297
2022-08-30	233.10	234.90	226.40	226.50	196.91	121,829
2022-08-29	231.60	235.00	228.10	234.10	203.51	190,408
2022-08-26	238.00	238.00	233.50	234.10	203.51	135,273
2022-08-25	236.30	238.50	233.70	237.20	206.21	75,124
2022-08-24	234.20	237.80	228.10	235.60	204.82	127,410
2022-08-23	240.10	240.70	235.10	235.10	204.38	123,091
2022-08-22	243.70	244.90	239.90	240.70	209.25	98,961
2022-08-19	244.50	247.40	242.00	244.50	212.56	117,792
2022-08-18	237.00	244.00	236.90	243.40	211.60	105,700
2022-08-17	240.70	243.20	237.00	237.40	206.38	63,910
2022-08-16	244.40	245.30	239.40	240.50	209.08	99,950
2022-08-15	243.00	246.00	242.90	244.10	212.21	50,558
2022-08-12	248.60	248.60	241.60	241.60	210.03	84,763
2022-08-11	249.20	249.60	245.70	248.80	216.29	83,759
2022-08-10	241.00	248.20	237.40	247.80	215.42	106,144
2022-08-09	240.00	241.90	236.40	241.00	209.51	169,334
2022-08-08	245.70	245.80	240.20	240.20	208.82	148,333
2022-08-05	250.00	253.30	244.90	244.90	212.90	140,562
2022-08-04	248.50	250.30	247.00	249.90	217.25	136,812
2022-08-03	247.70	249.50	246.30	248.50	216.03	120,431
2022-08-02	255.40	256.50	245.10	247.30	214.99	145,312
2022-07-29	249.10	255.40	248.40	255.20	221.86	133,725
2022-07-28	243.80	251.70	242.70	248.40	215.95	108,218
2022-07-27	246.20	246.40	241.40	242.50	210.82	98,050
2022-07-26	244.10	248.90	240.30	243.40	211.60	177,809
2022-07-25	243.30	243.90	232.80	239.80	208.47	207,495
2022-07-22	243.00	247.10	242.50	246.00	213.86	130,517
2022-07-21	241.60	248.80	241.40	243.70	211.86	168,287
2022-07-20	238.40	242.30	237.80	240.90	209.43	132,156
2022-07-19	235.90	239.30	234.50	237.50	206.47	136,314
2022-07-18	234.00	237.90	234.00	237.90	206.82	107,382
2022-07-15	233.30	233.30	227.80	232.80	202.38	108,061
2022-07-14	231.20	234.80	230.40	231.30	201.08	84,619
2022-07-13	235.00	236.50	229.60	231.30	201.08	114,905
2022-07-12	233.20	235.10	231.50	234.50	203.86	100,518
2022-07-11	233.60	235.80	232.30	233.90	203.34	70,951
2022-07-08	235.00	237.60	234.10	236.50	205.60	114,409
2022-07-07	231.60	237.90	231.40	234.60	203.95	150,740
2022-07-06	226.50	230.10	225.20	229.80	199.78	144,078
2022-07-05	227.40	229.60	224.20	225.10	195.69	152,164
2022-07-04	224.60	227.70	222.70	226.00	196.47	68,511
2022-07-01	222.40	228.70	221.20	224.50	195.17	128,622

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	6.0000 CHF
2025-05-09	8.2500 CHF
2024-05-10	1.7500 CHF
2023-05-11	14.0000 CHF
2022-05-05	10.0000 CHF
2021-05-06	4.5000 CHF
2020-09-04	4.0000 CHF
2019-05-09	6.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.